Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 82.30 | 83.06 | 80.34 | 82.85 | 872,093 | -0.14(-0.17%) |
Oct 30, 2019 | 82.90 | 85.09 | 81.67 | 82.99 | 772,004 | -4.25(-4.88%) |
Oct 29, 2019 | 84.68 | 87.31 | 84.45 | 87.24 | 585,860 | +2.25(+2.64%) |
Oct 28, 2019 | 84.97 | 86.09 | 84.56 | 85.00 | 543,847 | +0.01(+0.01%) |
Oct 25, 2019 | 82.70 | 85.21 | 82.29 | 84.99 | 391,356 | +2.34(+2.83%) |
Oct 24, 2019 | 83.76 | 83.91 | 82.36 | 82.65 | 287,728 | -1.02(-1.22%) |
Oct 23, 2019 | 82.35 | 83.70 | 81.30 | 83.67 | 360,517 | +2.05(+2.52%) |
Oct 22, 2019 | 80.65 | 81.83 | 79.69 | 81.61 | 416,073 | +1.07(+1.33%) |
Oct 21, 2019 | 80.95 | 82.06 | 80.22 | 80.54 | 291,809 | -0.43(-0.53%) |
Oct 18, 2019 | 81.21 | 81.50 | 80.68 | 80.96 | 333,193 | -0.23(-0.28%) |
Oct 17, 2019 | 80.04 | 81.37 | 80.04 | 81.20 | 385,522 | +1.75(+2.20%) |
Oct 16, 2019 | 79.15 | 80.01 | 78.59 | 79.45 | 404,990 | +0.33(+0.42%) |
Oct 15, 2019 | 78.43 | 79.72 | 78.01 | 79.11 | 223,110 | +0.91(+1.16%) |
Oct 14, 2019 | 77.78 | 78.37 | 77.56 | 78.21 | 210,300 | +0.10(+0.13%) |
Oct 11, 2019 | 76.90 | 79.55 | 76.63 | 78.11 | 279,355 | +2.22(+2.93%) |
Oct 10, 2019 | 75.26 | 76.72 | 75.15 | 75.89 | 205,013 | +1.19(+1.60%) |
Oct 09, 2019 | 74.22 | 75.46 | 73.90 | 74.69 | 343,410 | +0.14(+0.19%) |
Oct 08, 2019 | 74.88 | 75.33 | 73.37 | 74.55 | 633,478 | -2.58(-3.35%) |
Oct 07, 2019 | 77.08 | 77.28 | 76.19 | 77.13 | 483,355 | -0.37(-0.48%) |
Oct 04, 2019 | 76.96 | 77.60 | 76.64 | 77.50 | 163,677 | +0.59(+0.77%) |
Oct 03, 2019 | 76.34 | 76.98 | 75.31 | 76.91 | 255,210 | +0.31(+0.41%) |
Oct 02, 2019 | 77.83 | 77.83 | 75.41 | 76.60 | 393,787 | -2.03(-2.59%) |
Oct 01, 2019 | 80.89 | 81.53 | 78.24 | 78.63 | 251,712 | -1.62(-2.02%) |
Sep 30, 2019 | 79.57 | 80.36 | 79.47 | 80.25 | 254,264 | +0.69(+0.87%) |
Sep 27, 2019 | 79.75 | 80.07 | 79.00 | 79.56 | 324,977 | +0.35(+0.44%) |
Sep 26, 2019 | 79.53 | 79.88 | 78.76 | 79.21 | 229,864 | -0.50(-0.62%) |
Sep 25, 2019 | 78.62 | 79.92 | 78.55 | 79.70 | 335,032 | +1.06(+1.35%) |
Sep 24, 2019 | 80.14 | 80.69 | 78.29 | 78.65 | 249,691 | -1.44(-1.79%) |
Sep 23, 2019 | 78.83 | 80.41 | 78.74 | 80.08 | 195,773 | +0.63(+0.80%) |
Sep 20, 2019 | 81.24 | 81.54 | 79.26 | 79.45 | 891,255 | -1.72(-2.12%) |
Sep 19, 2019 | 81.75 | 82.04 | 80.88 | 81.17 | 338,758 | -0.47(-0.57%) |
Sep 18, 2019 | 80.14 | 81.97 | 78.39 | 81.64 | 651,848 | -0.62(-0.75%) |
Sep 17, 2019 | 81.42 | 82.38 | 80.95 | 82.25 | 344,732 | +0.23(+0.28%) |
Sep 16, 2019 | 81.75 | 82.10 | 81.18 | 82.02 | 246,543 | -0.17(-0.20%) |
Sep 13, 2019 | 81.98 | 82.88 | 81.25 | 82.19 | 372,633 | +0.77(+0.95%) |
Sep 12, 2019 | 81.02 | 81.69 | 80.26 | 81.41 | 297,213 | +0.36(+0.44%) |
Sep 11, 2019 | 80.74 | 81.27 | 79.22 | 81.06 | 328,850 | +0.62(+0.77%) |
Sep 10, 2019 | 78.54 | 80.53 | 78.33 | 80.44 | 385,172 | +1.61(+2.04%) |
Sep 09, 2019 | 78.08 | 78.91 | 77.66 | 78.83 | 398,381 | +0.82(+1.05%) |
Sep 06, 2019 | 77.86 | 78.41 | 77.17 | 78.01 | 302,629 | +0.52(+0.68%) |
Sep 05, 2019 | 75.69 | 78.26 | 75.69 | 77.49 | 363,686 | +2.59(+3.46%) |
Sep 04, 2019 | 75.05 | 75.21 | 74.29 | 74.89 | 288,955 | +0.61(+0.82%) |
Sep 03, 2019 | 75.26 | 75.38 | 72.77 | 74.28 | 317,431 | -1.67(-2.19%) |
Aug 30, 2019 | 75.77 | 76.26 | 74.88 | 75.95 | 531,883 | +0.99(+1.33%) |
Aug 29, 2019 | 74.43 | 75.15 | 74.09 | 74.96 | 283,347 | +1.56(+2.13%) |
Aug 28, 2019 | 73.07 | 74.09 | 72.56 | 73.39 | 441,288 | +0.16(+0.21%) |
Aug 27, 2019 | 74.40 | 74.42 | 72.99 | 73.24 | 443,050 | -0.44(-0.60%) |
Aug 26, 2019 | 75.47 | 75.47 | 73.18 | 73.68 | 393,802 | -0.90(-1.21%) |
Aug 23, 2019 | 76.01 | 76.44 | 74.29 | 74.58 | 353,719 | -1.68(-2.21%) |
Aug 22, 2019 | 76.28 | 76.65 | 75.72 | 76.26 | 150,608 | +0.23(+0.30%) |
Aug 21, 2019 | 76.28 | 76.56 | 75.84 | 76.03 | 169,023 | +0.52(+0.69%) |
Aug 20, 2019 | 75.97 | 76.19 | 75.34 | 75.51 | 235,611 | -0.72(-0.94%) |
Aug 19, 2019 | 76.93 | 77.29 | 75.83 | 76.23 | 400,343 | +0.50(+0.66%) |
Aug 16, 2019 | 74.86 | 76.01 | 74.77 | 75.73 | 161,097 | +1.41(+1.89%) |
Aug 15, 2019 | 74.67 | 74.77 | 73.78 | 74.32 | 205,498 | -0.01(-0.01%) |
Aug 14, 2019 | 75.33 | 75.66 | 73.77 | 74.33 | 232,048 | -2.52(-3.28%) |
Aug 13, 2019 | 75.43 | 78.49 | 75.41 | 76.85 | 227,934 | +1.00(+1.32%) |
Aug 12, 2019 | 75.89 | 76.59 | 75.21 | 75.85 | 264,600 | -0.44(-0.58%) |
Aug 09, 2019 | 77.73 | 77.73 | 76.27 | 76.29 | 315,782 | -1.82(-2.33%) |
Aug 08, 2019 | 77.43 | 78.62 | 77.13 | 78.11 | 475,870 | +1.15(+1.49%) |
Aug 07, 2019 | 75.27 | 77.22 | 74.41 | 76.96 | 511,540 | +0.70(+0.92%) |
Aug 06, 2019 | 75.12 | 76.41 | 75.12 | 76.26 | 400,166 | +1.76(+2.36%) |
Aug 05, 2019 | 74.57 | 75.19 | 73.56 | 74.51 | 585,106 | -1.40(-1.84%) |
Aug 02, 2019 | 75.97 | 76.54 | 74.82 | 75.90 | 416,223 | -0.17(-0.23%) |